Alsea S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 52.700 | 53.720 | 52.020 | 53.360 | 53.360 | 897,624 |
| 2026-05-06 | 52.280 | 52.640 | 50.860 | 52.560 | 52.560 | 878,091 |
| 2026-05-05 | 51.000 | 52.800 | 50.970 | 52.270 | 51.270 | 872,540 |
| 2026-05-04 | 51.070 | 51.660 | 50.820 | 50.930 | 49.956 | 474,130 |
| 2026-04-30 | 50.880 | 51.630 | 50.730 | 51.420 | 50.436 | 850,188 |
| 2026-04-29 | 51.460 | 51.620 | 50.360 | 50.760 | 49.789 | 1,447,791 |
| 2026-04-28 | 52.000 | 52.250 | 51.250 | 51.450 | 50.466 | 1,181,838 |
| 2026-04-27 | 52.960 | 52.960 | 51.860 | 51.960 | 50.966 | 731,216 |
| 2026-04-24 | 51.430 | 52.980 | 51.390 | 52.700 | 51.692 | 657,340 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 1.0000 MXN |
| 2025-10-13 | 0.5342 MXN |
| 2025-05-13 | 1.2000 MXN |
| 2024-05-10 | 1.2000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.